13.41
-0.32(-2.33%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 13.66 | 13.41 | 13.41 | 13.68 | 13.37 | 376,725 |
September 04, 2025 | 13.69 | 13.73 | 13.73 | 13.89 | 13.63 | 364,200 |
September 03, 2025 | 13.83 | 13.74 | 13.74 | 13.92 | 13.63 | 625,240 |
September 02, 2025 | 13.96 | 13.93 | 13.93 | 14.04 | 13.86 | 503,000 |
August 29, 2025 | 14.05 | 13.97 | 13.97 | 14.1 | 13.96 | 347,847 |
August 28, 2025 | 13.95 | 14.1 | 14.1 | 14.14 | 13.86 | 482,940 |
August 27, 2025 | 13.76 | 13.97 | 13.97 | 14.06 | 13.76 | 326,709 |
August 26, 2025 | 13.9 | 13.79 | 13.79 | 13.93 | 13.65 | 450,606 |
August 25, 2025 | 13.98 | 13.93 | 13.93 | 14.09 | 13.89 | 551,842 |
August 22, 2025 | 13.67 | 13.96 | 13.96 | 14 | 13.65 | 454,100 |
August 21, 2025 | 13.52 | 13.62 | 13.62 | 13.69 | 13.49 | 262,100 |
August 20, 2025 | 13.55 | 13.54 | 13.54 | 13.63 | 13.46 | 468,977 |
August 19, 2025 | 13.92 | 13.54 | 13.54 | 13.93 | 13.5 | 579,800 |
August 18, 2025 | 14 | 13.91 | 13.91 | 14.02 | 13.8 | 483,844 |
August 15, 2025 | 14.42 | 14.34 | 14.34 | 14.5 | 14.32 | 417,600 |
August 14, 2025 | 14.39 | 14.45 | 14.45 | 14.5 | 14.3 | 390,036 |
August 13, 2025 | 14.43 | 14.47 | 14.47 | 14.55 | 14.34 | 489,200 |
August 12, 2025 | 14.28 | 14.44 | 14.44 | 14.47 | 14.2 | 541,584 |
August 11, 2025 | 14.49 | 14.37 | 14.37 | 14.54 | 14.32 | 456,200 |
August 08, 2025 | 14.45 | 14.47 | 14.47 | 14.59 | 14.22 | 548,111 |
August 07, 2025 | 14.58 | 14.45 | 14.45 | 14.8 | 14.4 | 602,722 |
August 06, 2025 | 14.91 | 14.79 | 14.79 | 15.12 | 14.74 | 666,700 |
August 05, 2025 | 14.78 | 14.86 | 14.86 | 14.88 | 14.7 | 584,547 |
August 04, 2025 | 14.75 | 14.74 | 14.74 | 14.97 | 14.57 | 759,222 |
August 01, 2025 | 14.87 | 14.73 | 14.73 | 14.89 | 14.59 | 345,988 |
July 31, 2025 | 14.88 | 14.87 | 14.87 | 15 | 14.85 | 341,930 |
July 30, 2025 | 15.06 | 14.9 | 14.9 | 15.06 | 14.82 | 371,014 |
July 29, 2025 | 14.98 | 15.06 | 15.06 | 15.09 | 14.86 | 438,711 |
July 28, 2025 | 14.78 | 14.96 | 14.96 | 14.96 | 14.73 | 490,810 |
July 25, 2025 | 14.66 | 14.7 | 14.7 | 14.82 | 14.59 | 478,000 |
July 24, 2025 | 14.43 | 14.6 | 14.6 | 14.6 | 14.39 | 539,612 |
July 23, 2025 | 14.27 | 14.39 | 14.39 | 14.43 | 14.23 | 495,011 |
July 22, 2025 | 14.05 | 14.26 | 14.26 | 14.35 | 14.05 | 324,728 |
July 21, 2025 | 14.38 | 14.03 | 14.03 | 14.44 | 14.03 | 386,960 |
July 18, 2025 | 14.45 | 14.37 | 14.37 | 14.6 | 14.27 | 470,800 |
July 17, 2025 | 14.23 | 14.38 | 14.38 | 14.41 | 14.15 | 547,257 |
July 16, 2025 | 14.2 | 14.16 | 14.16 | 14.23 | 14.03 | 314,655 |
July 15, 2025 | 14.25 | 14.17 | 14.17 | 14.33 | 14.17 | 425,430 |
July 14, 2025 | 14.2 | 14.25 | 14.25 | 14.29 | 14.11 | 473,600 |
July 11, 2025 | 14.06 | 14.17 | 14.17 | 14.26 | 14.05 | 256,814 |
July 10, 2025 | 14.06 | 14.07 | 14.07 | 14.14 | 13.93 | 240,638 |
July 09, 2025 | 14.2 | 14.1 | 14.1 | 14.22 | 14.04 | 241,000 |
July 08, 2025 | 13.95 | 14.23 | 14.23 | 14.29 | 13.91 | 300,106 |
July 07, 2025 | 14.1 | 13.95 | 13.95 | 14.1 | 13.83 | 726,936 |
July 03, 2025 | 14.25 | 14.15 | 14.15 | 14.25 | 14.07 | 191,247 |
July 02, 2025 | 14 | 14.14 | 14.14 | 14.19 | 13.88 | 454,329 |
July 01, 2025 | 13.96 | 13.95 | 13.95 | 14.04 | 13.72 | 402,051 |
June 30, 2025 | 13.85 | 13.96 | 13.96 | 14.02 | 13.78 | 564,900 |
June 27, 2025 | 14 | 13.9 | 13.9 | 14.12 | 13.83 | 714,830 |
June 26, 2025 | 13.82 | 13.98 | 13.98 | 14.05 | 13.82 | 751,300 |
June 25, 2025 | 14 | 13.8 | 13.8 | 14.03 | 13.8 | 457,579 |
June 24, 2025 | 14.1 | 14.03 | 14.03 | 14.28 | 14.02 | 875,615 |
June 23, 2025 | 14.9 | 14.29 | 14.29 | 14.9 | 14.23 | 725,083 |
June 20, 2025 | 14.61 | 14.61 | 14.61 | 14.72 | 14.54 | 916,900 |
June 18, 2025 | 14.52 | 14.57 | 14.57 | 14.71 | 14.41 | 955,528 |
June 17, 2025 | 14.28 | 14.4 | 14.4 | 14.53 | 14.19 | 638,522 |
June 16, 2025 | 14.06 | 14.19 | 14.19 | 14.27 | 13.97 | 525,142 |
June 13, 2025 | 14.33 | 14.15 | 14.15 | 14.34 | 14.01 | 655,815 |
June 12, 2025 | 13.84 | 14.11 | 14.11 | 14.12 | 13.76 | 400,895 |
June 11, 2025 | 13.84 | 13.9 | 13.9 | 13.98 | 13.73 | 413,712 |